Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthcare Svcs Gp
(NQ:
HCSG
)
10.34
-0.09 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
1.933
2.009
1.820
1.859
412,580
-0.06(-3.13%)
Nov 29, 2004
1.816
1.927
1.816
1.919
385,306
+0.08(+4.44%)
Nov 26, 2004
1.855
1.896
1.837
1.837
66,945
-0.01(-0.53%)
Nov 24, 2004
1.824
1.896
1.817
1.847
406,629
+0.03(+1.63%)
Nov 23, 2004
1.801
1.818
1.793
1.818
330,262
+0.02(+1.35%)
Nov 22, 2004
1.734
1.802
1.703
1.793
186,950
+0.05(+2.77%)
Nov 19, 2004
1.758
1.793
1.723
1.745
150,254
-0.03(-1.87%)
Nov 18, 2004
1.758
1.793
1.756
1.778
145,295
+0.00(+0.20%)
Nov 17, 2004
1.744
1.802
1.743
1.775
174,057
+0.02(+1.28%)
Nov 16, 2004
1.819
1.819
1.748
1.752
152,734
-0.06(-3.22%)
Nov 15, 2004
1.719
1.810
1.719
1.810
291,087
+0.08(+4.77%)
Nov 12, 2004
1.727
1.728
1.688
1.728
138,353
+0.02(+0.94%)
Nov 11, 2004
1.736
1.736
1.688
1.712
178,520
+0.01(+0.53%)
Nov 10, 2004
1.731
1.741
1.703
1.703
145,791
-0.03(-1.66%)
Nov 09, 2004
1.713
1.747
1.710
1.732
274,227
+0.02(+1.10%)
Nov 08, 2004
1.671
1.748
1.662
1.713
380,843
+0.05(+2.96%)
Nov 05, 2004
1.677
1.690
1.652
1.663
130,419
-0.01(-0.70%)
Nov 04, 2004
1.674
1.675
1.660
1.675
121,493
+0.02(+1.25%)
Nov 03, 2004
1.670
1.680
1.654
1.654
136,369
-0.01(-0.32%)
Nov 02, 2004
1.671
1.680
1.632
1.660
109,591
+0.01(+0.76%)
Nov 01, 2004
1.680
1.680
1.637
1.647
141,824
-0.01(-0.81%)
Oct 29, 2004
1.693
1.693
1.637
1.661
291,087
+0.00(+0.22%)
Oct 28, 2004
1.635
1.680
1.635
1.657
374,396
+0.02(+1.20%)
Oct 27, 2004
1.613
1.646
1.594
1.637
187,942
+0.01(+0.61%)
Oct 26, 2004
1.607
1.650
1.607
1.628
198,851
-0.01(-0.49%)
Oct 25, 2004
1.653
1.653
1.614
1.636
117,030
+0.00(+0.28%)
Oct 22, 2004
1.628
1.636
1.609
1.631
157,693
+0.01(+0.77%)
Oct 21, 2004
1.593
1.624
1.591
1.619
146,287
-0.01(-0.77%)
Oct 20, 2004
1.599
1.631
1.564
1.631
85,293
+0.03(+1.85%)
Oct 19, 2004
1.576
1.611
1.572
1.602
119,509
+0.02(+1.02%)
Oct 18, 2004
1.637
1.637
1.547
1.585
147,775
-0.03(-1.61%)
Oct 15, 2004
1.571
1.614
1.571
1.611
71,408
+0.04(+2.57%)
Oct 14, 2004
1.583
1.596
1.568
1.571
138,849
-0.01(-0.51%)
Oct 13, 2004
1.604
1.628
1.568
1.579
170,586
-0.04(-2.38%)
Oct 12, 2004
1.581
1.623
1.581
1.618
33,720
+0.00(+0.28%)
Oct 11, 2004
1.610
1.624
1.604
1.613
62,482
+0.03(+1.70%)
Oct 08, 2004
1.598
1.643
1.586
1.586
114,550
-0.03(-1.67%)
Oct 07, 2004
1.608
1.648
1.608
1.613
68,432
-0.02(-1.48%)
Oct 06, 2004
1.603
1.637
1.593
1.637
157,693
+0.05(+3.22%)
Oct 05, 2004
1.611
1.611
1.586
1.586
82,813
-0.02(-1.23%)
Oct 04, 2004
1.637
1.656
1.599
1.606
168,602
-0.03(-1.70%)
Oct 01, 2004
1.599
1.647
1.599
1.634
186,454
+0.02(+1.50%)
Sep 30, 2004
1.578
1.627
1.578
1.610
135,377
+0.01(+0.45%)
Sep 29, 2004
1.618
1.622
1.596
1.603
80,334
-0.01(-0.61%)
Sep 28, 2004
1.592
1.621
1.592
1.612
88,268
+0.02(+1.12%)
Sep 27, 2004
1.577
1.613
1.565
1.594
188,934
-0.00(-0.11%)
Sep 24, 2004
1.573
1.622
1.573
1.596
135,377
+0.03(+1.71%)
Sep 23, 2004
1.621
1.621
1.569
1.569
92,731
-0.03(-1.96%)
Sep 22, 2004
1.621
1.621
1.573
1.601
229,597
+0.00(+0.28%)
Sep 21, 2004
1.571
1.621
1.571
1.596
87,276
+0.00(+0.22%)
Sep 20, 2004
1.581
1.621
1.559
1.593
154,221
+0.01(+0.91%)
Sep 17, 2004
1.667
1.667
1.568
1.578
292,079
-0.01(-0.68%)
Sep 16, 2004
1.626
1.626
1.563
1.589
108,599
+0.03(+2.13%)
Sep 15, 2004
1.525
1.611
1.525
1.556
308,939
+0.03(+2.06%)
Sep 14, 2004
1.525
1.563
1.524
1.525
169,594
-0.02(-1.51%)
Sep 13, 2004
1.560
1.560
1.515
1.548
291,583
+0.01(+0.64%)
Sep 10, 2004
1.570
1.590
1.542
1.538
229,597
-0.04(-2.78%)
Sep 09, 2004
1.574
1.595
1.489
1.582
456,218
-0.05(-2.86%)
Sep 08, 2004
1.673
1.676
1.623
1.628
176,536
-0.04(-2.42%)
Sep 07, 2004
1.649
1.672
1.615
1.669
320,344
+0.00(+0.11%)
Sep 03, 2004
1.667
1.667
1.632
1.667
242,986
+0.00(+0.00%)
Sep 02, 2004
1.631
1.667
1.631
1.667
172,073
+0.01(+0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.